4496 (株)コマースOneホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,450	1,462	1,405	1,443	27,000	1,443
2021-12-29	1,445	1,518	1,445	1,456	21,300	1,456
2021-12-28	1,440	1,463	1,414	1,442	42,700	1,442
2021-12-27	1,479	1,479	1,415	1,437	43,900	1,437
2021-12-24	1,459	1,508	1,448	1,469	42,600	1,469
2021-12-23	1,396	1,505	1,374	1,497	77,900	1,497
2021-12-22	1,320	1,371	1,320	1,370	25,100	1,370
2021-12-21	1,287	1,329	1,255	1,322	50,300	1,322
2021-12-20	1,270	1,312	1,240	1,259	66,700	1,259
2021-12-17	1,370	1,377	1,291	1,295	87,400	1,295
2021-12-16	1,407	1,424	1,383	1,405	36,000	1,405
2021-12-15	1,398	1,420	1,359	1,359	46,100	1,359
2021-12-14	1,416	1,429	1,381	1,392	47,200	1,392
2021-12-13	1,389	1,449	1,385	1,438	39,700	1,438
2021-12-10	1,433	1,433	1,359	1,359	53,200	1,359
2021-12-09	1,410	1,461	1,375	1,417	100,900	1,417
2021-12-08	1,331	1,373	1,331	1,364	42,400	1,364
2021-12-07	1,251	1,313	1,251	1,301	44,700	1,301
2021-12-06	1,248	1,252	1,213	1,244	24,700	1,244
2021-12-03	1,239	1,272	1,202	1,263	70,400	1,263
2021-12-02	1,215	1,274	1,179	1,269	71,800	1,269
2021-12-01	1,294	1,294	1,192	1,200	151,000	1,200
2021-11-30	1,390	1,390	1,265	1,294	70,000	1,294
2021-11-29	1,337	1,404	1,330	1,330	47,400	1,330
2021-11-26	1,446	1,463	1,330	1,354	93,300	1,354
2021-11-25	1,499	1,523	1,440	1,446	42,200	1,446
2021-11-24	1,600	1,600	1,490	1,503	71,300	1,503
2021-11-22	1,602	1,617	1,551	1,589	56,500	1,589
2021-11-19	1,748	1,751	1,632	1,632	49,200	1,632
2021-11-18	1,763	1,779	1,655	1,751	57,500	1,751
2021-11-17	1,884	1,884	1,715	1,723	70,400	1,723
2021-11-16	1,797	1,921	1,782	1,900	106,500	1,900
2021-11-15	1,773	1,809	1,690	1,775	99,100	1,775
2021-11-12	1,553	1,669	1,553	1,669	61,700	1,669
2021-11-11	1,602	1,638	1,552	1,552	28,100	1,552
2021-11-10	1,698	1,700	1,580	1,608	32,000	1,608
2021-11-09	1,694	1,724	1,688	1,700	35,300	1,700
2021-11-08	1,585	1,670	1,564	1,669	32,600	1,669
2021-11-05	1,525	1,593	1,500	1,576	29,200	1,576
2021-11-04	1,521	1,544	1,512	1,524	18,000	1,524
2021-11-02	1,548	1,548	1,507	1,517	3,700	1,517
2021-11-01	1,550	1,566	1,512	1,521	15,900	1,521
2021-10-29	1,501	1,523	1,493	1,495	12,800	1,495
2021-10-28	1,487	1,539	1,487	1,500	25,000	1,500
2021-10-27	1,531	1,544	1,496	1,496	22,500	1,496
2021-10-26	1,542	1,570	1,532	1,540	11,100	1,540
2021-10-25	1,550	1,578	1,538	1,538	13,000	1,538
2021-10-22	1,560	1,586	1,532	1,559	26,500	1,559
2021-10-21	1,570	1,570	1,530	1,537	28,400	1,537
2021-10-20	1,654	1,673	1,580	1,582	48,200	1,582
2021-10-19	1,670	1,674	1,650	1,650	12,100	1,650
2021-10-18	1,699	1,720	1,671	1,671	21,900	1,671
2021-10-15	1,740	1,740	1,692	1,692	14,500	1,692
2021-10-14	1,713	1,760	1,673	1,682	9,100	1,682
2021-10-13	1,738	1,760	1,709	1,722	8,500	1,722
2021-10-12	1,790	1,790	1,682	1,747	13,800	1,747
2021-10-11	1,720	1,790	1,720	1,790	5,700	1,790
2021-10-08	1,680	1,727	1,670	1,709	15,000	1,709
2021-10-07	1,723	1,731	1,632	1,640	27,000	1,640
2021-10-06	1,742	1,761	1,680	1,683	22,100	1,683
2021-10-05	1,771	1,771	1,708	1,725	22,500	1,725
2021-10-04	1,828	1,844	1,793	1,808	17,300	1,808
2021-10-01	1,810	1,860	1,801	1,821	17,900	1,821
2021-09-30	1,884	1,884	1,820	1,822	9,700	1,822
2021-09-29	1,868	1,894	1,815	1,884	12,800	1,884
2021-09-28	1,924	1,926	1,885	1,908	11,100	1,908
2021-09-27	1,947	1,947	1,919	1,934	4,600	1,934
2021-09-24	1,863	1,992	1,863	1,929	37,800	1,929
2021-09-22	1,932	1,956	1,823	1,823	44,200	1,823
2021-09-21	1,975	2,008	1,960	1,961	20,200	1,961
2021-09-17	2,020	2,055	2,011	2,021	15,900	2,021
2021-09-16	2,188	2,188	2,018	2,039	32,600	2,039
2021-09-15	2,225	2,226	2,171	2,203	15,600	2,203
2021-09-14	2,155	2,221	2,117	2,221	25,100	2,221
2021-09-13	2,143	2,178	2,106	2,143	13,800	2,143
2021-09-10	2,025	2,149	2,025	2,148	32,600	2,148
2021-09-09	2,046	2,046	1,978	1,987	12,700	1,987
2021-09-08	2,020	2,047	2,020	2,023	4,500	2,023
2021-09-07	2,087	2,087	2,018	2,020	15,000	2,020
2021-09-06	2,136	2,136	2,065	2,087	21,800	2,087
2021-09-03	2,046	2,100	2,010	2,090	22,000	2,090
2021-09-02	2,154	2,154	2,077	2,077	15,400	2,077
2021-09-01	2,134	2,134	2,056	2,110	32,400	2,110
2021-08-31	2,075	2,149	2,063	2,131	41,500	2,131
2021-08-30	2,010	2,120	2,010	2,076	72,400	2,076
2021-08-27	1,887	1,966	1,827	1,950	19,400	1,950
2021-08-26	1,852	1,880	1,830	1,850	7,500	1,850
2021-08-25	1,913	1,934	1,862	1,892	11,700	1,892
2021-08-24	1,920	1,960	1,894	1,920	12,400	1,920
2021-08-23	1,850	1,926	1,830	1,887	13,900	1,887
2021-08-20	1,773	1,830	1,773	1,804	7,400	1,804
2021-08-19	1,761	1,833	1,753	1,773	12,800	1,773
2021-08-18	1,740	1,832	1,697	1,831	33,000	1,831
2021-08-17	1,918	1,950	1,798	1,810	37,900	1,810
2021-08-16	1,996	1,996	1,940	1,958	17,400	1,958
2021-08-13	2,000	2,069	1,989	2,027	20,700	2,027
2021-08-12	2,092	2,121	1,990	1,993	20,700	1,993
2021-08-11	2,054	2,068	2,037	2,065	7,000	2,065
2021-08-10	2,055	2,073	2,006	2,024	6,500	2,024
2021-08-06	2,010	2,061	1,960	2,018	15,600	2,018
2021-08-05	1,981	2,026	1,963	1,970	6,800	1,970
2021-08-04	2,025	2,025	1,955	2,022	8,100	2,022
2021-08-03	2,029	2,070	2,027	2,050	3,600	2,050
2021-08-02	1,932	2,049	1,932	2,030	12,000	2,030
2021-07-30	2,069	2,072	1,982	2,009	11,400	2,009
2021-07-29	1,972	2,036	1,970	2,025	11,100	2,025
2021-07-28	2,000	2,000	1,950	1,978	17,500	1,978
2021-07-27	2,052	2,066	2,020	2,023	6,800	2,023
2021-07-26	2,153	2,153	2,052	2,052	10,100	2,052
2021-07-21	2,056	2,081	2,038	2,055	10,300	2,055
2021-07-20	2,040	2,070	2,040	2,051	13,400	2,051
2021-07-19	2,148	2,148	2,076	2,096	12,600	2,096
2021-07-16	2,003	2,090	2,002	2,082	33,800	2,082
2021-07-15	2,225	2,225	2,122	2,122	18,200	2,122
2021-07-14	2,227	2,227	2,201	2,219	5,700	2,219
2021-07-13	2,223	2,237	2,202	2,227	5,900	2,227
2021-07-12	2,240	2,265	2,214	2,221	12,300	2,221
2021-07-09	2,223	2,277	2,186	2,277	32,100	2,277
2021-07-08	2,360	2,360	2,276	2,286	28,500	2,286
2021-07-07	2,425	2,458	2,391	2,396	17,900	2,396
2021-07-06	2,487	2,490	2,461	2,475	4,400	2,475
2021-07-05	2,502	2,506	2,474	2,487	5,800	2,487
2021-07-02	2,472	2,513	2,439	2,502	10,700	2,502
2021-07-01	2,499	2,499	2,454	2,464	8,500	2,464
2021-06-30	2,519	2,528	2,475	2,499	9,000	2,499
2021-06-29	2,503	2,530	2,475	2,508	12,500	2,508
2021-06-28	2,458	2,509	2,447	2,503	24,800	2,503
2021-06-25	2,394	2,449	2,363	2,434	16,900	2,434
2021-06-24	2,366	2,384	2,354	2,384	8,800	2,384
2021-06-23	2,382	2,382	2,357	2,358	11,200	2,358
2021-06-22	2,400	2,413	2,362	2,413	10,300	2,413
2021-06-21	2,357	2,425	2,321	2,382	19,600	2,382
2021-06-18	2,490	2,504	2,427	2,429	28,500	2,429
2021-06-17	2,500	2,512	2,434	2,454	18,800	2,454
2021-06-16	2,550	2,560	2,501	2,536	15,400	2,536
2021-06-15	2,543	2,570	2,470	2,570	32,100	2,570
2021-06-14	2,461	2,544	2,441	2,532	38,900	2,532
2021-06-11	2,433	2,436	2,370	2,382	17,000	2,382
2021-06-10	2,365	2,470	2,365	2,444	22,200	2,444
2021-06-09	2,346	2,346	2,317	2,339	6,900	2,339
2021-06-08	2,310	2,347	2,298	2,321	6,400	2,321
2021-06-07	2,358	2,358	2,306	2,317	4,900	2,317
2021-06-04	2,320	2,360	2,299	2,360	21,800	2,360
2021-06-03	2,432	2,432	2,318	2,320	15,800	2,320
2021-06-02	2,481	2,484	2,396	2,413	11,900	2,413
2021-06-01	2,464	2,491	2,380	2,444	23,000	2,444
2021-05-31	2,370	2,565	2,367	2,464	77,000	2,464
2021-05-28	2,170	2,379	2,153	2,368	52,300	2,368
2021-05-27	2,150	2,174	2,082	2,120	18,700	2,120
2021-05-26	2,194	2,194	2,129	2,158	13,700	2,158
2021-05-25	2,266	2,266	2,148	2,170	19,500	2,170
2021-05-24	2,298	2,298	2,200	2,216	13,500	2,216
2021-05-21	2,310	2,350	2,257	2,284	17,500	2,284
2021-05-20	2,309	2,344	2,292	2,320	35,900	2,320
2021-05-19	2,242	2,330	2,200	2,307	47,000	2,307
2021-05-18	2,201	2,257	2,157	2,242	37,900	2,242
2021-05-17	2,350	2,350	2,193	2,249	72,500	2,249
2021-05-14	1,990	2,133	1,990	2,100	19,600	2,100
2021-05-13	2,050	2,079	1,918	1,950	21,800	1,950
2021-05-12	2,103	2,161	2,065	2,108	24,200	2,108
2021-05-11	2,216	2,216	2,080	2,103	18,900	2,103
2021-05-10	2,172	2,199	2,139	2,166	14,700	2,166
2021-05-07	2,180	2,222	2,140	2,174	11,300	2,174
2021-05-06	2,284	2,284	2,175	2,186	17,700	2,186
2021-04-30	2,311	2,323	2,230	2,234	15,300	2,234
2021-04-28	2,343	2,353	2,243	2,323	22,300	2,323
2021-04-27	2,397	2,397	2,336	2,378	9,700	2,378
2021-04-26	2,400	2,400	2,327	2,350	14,300	2,350
2021-04-23	2,396	2,440	2,380	2,381	8,800	2,381
2021-04-22	2,434	2,460	2,415	2,424	10,000	2,424
2021-04-21	2,471	2,471	2,390	2,394	33,100	2,394
2021-04-20	2,482	2,525	2,460	2,519	19,700	2,519
2021-04-19	2,438	2,523	2,395	2,500	26,500	2,500
2021-04-16	2,421	2,469	2,407	2,435	16,800	2,435
2021-04-15	2,432	2,444	2,413	2,414	12,000	2,414
2021-04-14	2,430	2,464	2,429	2,449	9,300	2,449
2021-04-13	2,420	2,470	2,420	2,425	10,100	2,425
2021-04-12	2,453	2,486	2,410	2,443	16,400	2,443
2021-04-09	2,468	2,477	2,440	2,443	15,800	2,443
2021-04-08	2,564	2,564	2,450	2,460	21,000	2,460
2021-04-07	2,525	2,590	2,514	2,535	13,300	2,535
2021-04-06	2,610	2,610	2,512	2,515	36,000	2,515
2021-04-05	2,680	2,680	2,580	2,629	22,400	2,629
2021-04-02	2,556	2,698	2,536	2,635	42,900	2,635
2021-04-01	2,488	2,544	2,476	2,529	36,100	2,529
2021-03-31	2,378	2,605	2,378	2,512	47,100	2,512
2021-03-30	2,450	2,450	2,351	2,362	22,900	2,362
2021-03-29	5,020	5,050	4,800	4,800	20,000	2,400
2021-03-26	4,820	4,975	4,820	4,910	11,500	2,455
2021-03-25	4,910	4,950	4,780	4,890	15,900	2,445
2021-03-24	5,050	5,060	4,930	4,930	16,100	2,465
2021-03-23	5,160	5,280	5,060	5,060	17,000	2,530
2021-03-22	5,190	5,240	5,090	5,240	15,800	2,620
2021-03-19	5,250	5,280	5,100	5,190	21,300	2,595
2021-03-18	5,270	5,450	5,250	5,380	23,400	2,690
2021-03-17	5,430	5,470	5,210	5,250	35,400	2,625
2021-03-16	5,650	5,730	5,400	5,490	75,800	2,745
2021-03-15	5,220	5,230	5,030	5,050	15,400	2,525
2021-03-12	4,985	5,350	4,880	5,230	35,800	2,615
2021-03-11	4,880	4,880	4,630	4,775	23,500	2,387.50
2021-03-10	4,985	5,020	4,670	4,740	28,000	2,370
2021-03-09	4,875	4,980	4,750	4,910	18,000	2,455
2021-03-08	5,040	5,090	4,825	4,945	27,100	2,472.50
2021-03-05	5,360	5,360	4,850	4,970	46,500	2,485
2021-03-04	5,360	5,400	5,210	5,370	12,900	2,685
2021-03-03	5,570	5,570	5,360	5,500	11,500	2,750
2021-03-02	5,620	5,680	5,550	5,570	6,600	2,785
2021-03-01	5,700	5,880	5,620	5,620	7,800	2,810
2021-02-26	5,750	5,890	5,600	5,690	19,000	2,845
2021-02-25	6,100	6,100	5,810	5,820	13,600	2,910
2021-02-24	6,190	6,240	5,900	5,950	20,400	2,975
2021-02-22	6,440	6,580	6,250	6,330	13,200	3,165
2021-02-19	6,460	6,540	6,070	6,310	33,600	3,155
2021-02-18	6,530	6,750	6,450	6,460	14,300	3,230
2021-02-17	6,890	6,890	6,570	6,600	32,700	3,300
2021-02-16	7,140	7,140	6,910	6,930	30,000	3,465
2021-02-15	7,120	7,580	7,010	7,070	46,300	3,535
2021-02-12	7,140	7,200	7,050	7,200	16,100	3,600
2021-02-10	7,200	7,280	7,100	7,140	9,200	3,570
2021-02-09	7,190	7,320	7,030	7,270	15,200	3,635
2021-02-08	7,390	7,390	7,100	7,190	11,100	3,595
2021-02-05	7,220	7,270	7,060	7,260	8,500	3,630
2021-02-04	7,160	7,180	6,990	7,160	10,700	3,580
2021-02-03	7,420	7,450	7,010	7,110	20,500	3,555
2021-02-02	7,080	7,450	7,080	7,290	16,700	3,645
2021-02-01	6,930	7,280	6,770	7,110	18,600	3,555
2021-01-29	7,330	7,480	6,860	6,930	29,200	3,465
2021-01-28	6,970	7,330	6,810	7,230	29,200	3,615
2021-01-27	7,440	7,460	7,060	7,220	25,800	3,610
2021-01-26	7,380	7,420	7,020	7,350	44,100	3,675
2021-01-25	6,810	7,490	6,780	7,250	112,300	3,625
2021-01-22	6,560	6,620	6,420	6,510	18,900	3,255
2021-01-21	6,480	6,750	6,470	6,580	26,000	3,290
2021-01-20	6,580	6,650	6,430	6,430	10,700	3,215
2021-01-19	6,640	6,670	6,540	6,580	7,500	3,290
2021-01-18	6,390	6,600	6,230	6,530	14,100	3,265
2021-01-15	6,560	6,630	6,410	6,470	19,600	3,235
2021-01-14	6,800	6,800	6,510	6,630	31,600	3,315
2021-01-13	6,510	6,800	6,380	6,760	30,000	3,380
2021-01-12	6,550	6,560	6,220	6,560	25,700	3,280
2021-01-08	6,470	6,570	6,370	6,520	20,400	3,260
2021-01-07	6,550	6,560	6,370	6,400	21,700	3,200
2021-01-06	6,500	6,860	6,490	6,560	29,600	3,280
2021-01-05	6,550	6,660	6,370	6,520	35,300	3,260
2021-01-04	6,170	6,790	6,130	6,700	51,100	3,350

分割・併合履歴： [2021-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4496 (株)コマースOneホールディングス の時系列データ [2021年度]

4496 (株)コマースOneホールディングスの時系列データ [2021年度]